3571 (株)ソトー の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-03 | 805 | 808 | 801 | 808 | 5,000 | 808 |
2023-02-02 | 814 | 819 | 810 | 810 | 1,400 | 810 |
2023-02-01 | 822 | 822 | 807 | 815 | 6,200 | 815 |
2023-01-31 | 796 | 820 | 796 | 820 | 12,000 | 820 |
2023-01-30 | 820 | 829 | 796 | 796 | 55,800 | 796 |
2023-01-27 | 809 | 822 | 801 | 820 | 9,000 | 820 |
2023-01-26 | 831 | 831 | 808 | 809 | 13,500 | 809 |
2023-01-25 | 806 | 839 | 804 | 839 | 22,800 | 839 |
2023-01-24 | 801 | 820 | 795 | 808 | 15,900 | 808 |
2023-01-23 | 752 | 824 | 752 | 806 | 45,500 | 806 |
2023-01-20 | 753 | 757 | 749 | 749 | 10,800 | 749 |
2023-01-19 | 767 | 769 | 752 | 753 | 11,000 | 753 |
2023-01-18 | 773 | 778 | 766 | 771 | 5,200 | 771 |
2023-01-17 | 773 | 776 | 772 | 773 | 5,100 | 773 |
2023-01-16 | 790 | 790 | 770 | 770 | 9,300 | 770 |
2023-01-13 | 775 | 802 | 766 | 795 | 20,800 | 795 |
2023-01-12 | 807 | 808 | 774 | 775 | 10,200 | 775 |
2023-01-11 | 814 | 816 | 811 | 814 | 3,100 | 814 |
2023-01-10 | 818 | 824 | 814 | 815 | 11,700 | 815 |
2023-01-06 | 813 | 821 | 811 | 820 | 6,000 | 820 |
2023-01-05 | 814 | 828 | 811 | 822 | 9,300 | 822 |
2023-01-04 | 832 | 832 | 815 | 816 | 9,700 | 816 |
分割・併合履歴 : [1985-11-27]1株→1.1株